HSS Hire Group plc (AIM:HSS)
London · Delayed Price · Currency is GBP · Price in GBX 9.10
+0.06 (0.66%)
Aug 1, 2025, 4:35 PM GMT+1
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.93 | 9.10 | 8.90 | 9.10 | 9.10 | 0.66% | 460,705 |
| Jul 31, 2025 | 8.80 | 9.10 | 8.80 | 9.04 | 9.04 | 1.12% | 435,997 |
| Jul 30, 2025 | 9.00 | 9.10 | 8.84 | 8.94 | 8.94 | -0.67% | 1,546,213 |
| Jul 29, 2025 | 9.06 | 9.10 | 8.80 | 9.00 | 9.00 | -0.55% | 1,104,060 |
| Jul 28, 2025 | 9.38 | 9.38 | 8.80 | 9.05 | 9.05 | -1.52% | 905,192 |
| Jul 25, 2025 | 9.29 | 9.38 | 9.00 | 9.19 | 9.19 | - | 248,113 |
| Jul 24, 2025 | 9.00 | 9.40 | 9.00 | 9.19 | 9.19 | -1.18% | 136,317 |
| Jul 23, 2025 | 9.43 | 9.46 | 9.10 | 9.30 | 9.30 | -1.59% | 278,216 |
| Jul 22, 2025 | 9.26 | 9.88 | 9.20 | 9.45 | 9.45 | 2.72% | 1,535,239 |
| Jul 21, 2025 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | -2.13% | 708,959 |
| Jul 18, 2025 | 9.86 | 9.88 | 9.10 | 9.40 | 9.40 | 3.98% | 303,949 |
| Jul 17, 2025 | 9.00 | 9.50 | 9.00 | 9.04 | 9.04 | -1.42% | 1,624,838 |
| Jul 16, 2025 | 9.14 | 9.34 | 9.00 | 9.17 | 9.17 | 0.33% | 553,050 |
| Jul 15, 2025 | 8.80 | 9.40 | 8.80 | 9.14 | 9.14 | -1.19% | 1,392,061 |
| Jul 14, 2025 | 9.12 | 9.50 | 9.00 | 9.25 | 9.25 | -0.54% | 840,807 |
| Jul 11, 2025 | 9.32 | 9.50 | 9.00 | 9.30 | 9.30 | 1.64% | 465,093 |
| Jul 10, 2025 | 9.00 | 9.50 | 9.00 | 9.15 | 9.15 | 0.55% | 832,451 |
| Jul 9, 2025 | 8.90 | 9.50 | 8.90 | 9.10 | 9.10 | 0.55% | 2,151,330 |
| Jul 8, 2025 | 8.80 | 9.20 | 8.50 | 9.05 | 9.05 | 8.00% | 1,129,756 |
| Jul 7, 2025 | 8.38 | 8.90 | 8.20 | 8.38 | 8.38 | 0.12% | 28,347,678 |
| Jul 4, 2025 | 7.80 | 8.44 | 7.22 | 8.37 | 8.37 | 5.95% | 4,919,821 |
| Jul 3, 2025 | 7.80 | 8.00 | 7.30 | 7.90 | 7.90 | 8.22% | 1,108,641 |
| Jul 2, 2025 | 7.32 | 7.78 | 7.02 | 7.30 | 7.30 | -1.48% | 785,102 |
| Jul 1, 2025 | 7.45 | 7.59 | 7.22 | 7.41 | 7.41 | -1.20% | 88,594 |
| Jun 30, 2025 | 7.77 | 7.80 | 7.10 | 7.50 | 7.50 | 3.02% | 861,357 |
| Jun 27, 2025 | 7.60 | 7.98 | 7.12 | 7.28 | 7.28 | -6.06% | 752,031 |
| Jun 26, 2025 | 7.99 | 7.99 | 7.52 | 7.75 | 7.75 | 1.84% | 170,951 |
| Jun 25, 2025 | 7.65 | 7.79 | 7.34 | 7.61 | 7.61 | 3.96% | 96,746 |
| Jun 24, 2025 | 7.29 | 7.80 | 7.12 | 7.32 | 7.32 | -5.06% | 119,303 |
| Jun 23, 2025 | 7.28 | 8.00 | 7.21 | 7.71 | 7.71 | 3.63% | 342,339 |
| Jun 20, 2025 | 7.78 | 7.78 | 7.02 | 7.44 | 7.44 | 0.54% | 400,714 |
| Jun 19, 2025 | 7.22 | 7.76 | 7.22 | 7.40 | 7.40 | -1.33% | 96,018 |
| Jun 18, 2025 | 7.54 | 7.78 | 7.22 | 7.50 | 7.50 | 1.63% | 543,478 |
| Jun 17, 2025 | 7.07 | 7.80 | 7.02 | 7.38 | 7.38 | 1.93% | 379,200 |
| Jun 16, 2025 | 7.24 | 7.24 | 6.82 | 7.24 | 7.24 | 0.28% | 751,716 |
| Jun 13, 2025 | 7.42 | 7.42 | 7.03 | 7.22 | 7.22 | -1.23% | 184,451 |
| Jun 12, 2025 | 6.97 | 7.64 | 6.97 | 7.31 | 7.31 | 0.69% | 910,104 |
| Jun 11, 2025 | 6.82 | 7.70 | 6.82 | 7.26 | 7.26 | 0.83% | 2,985,803 |
| Jun 10, 2025 | 6.89 | 7.20 | 6.81 | 7.20 | 7.20 | 5.88% | 217,182 |
| Jun 9, 2025 | 6.56 | 7.18 | 6.50 | 6.80 | 6.80 | -0.73% | 6,770,805 |
| Jun 6, 2025 | 7.13 | 7.33 | 6.73 | 6.85 | 6.85 | -1.58% | 419,655 |
| Jun 5, 2025 | 7.00 | 7.40 | 6.91 | 6.96 | 6.96 | - | 126,449 |
| Jun 4, 2025 | 7.01 | 7.28 | 6.85 | 6.96 | 6.96 | - | 235,728 |
| Jun 3, 2025 | 7.00 | 7.38 | 6.80 | 6.96 | 6.96 | -1.14% | 230,230 |
| Jun 2, 2025 | 7.18 | 7.18 | 6.90 | 7.04 | 7.04 | 1.44% | 447,960 |
| May 30, 2025 | 7.37 | 7.37 | 6.49 | 6.94 | 6.94 | 1.31% | 869,803 |
| May 29, 2025 | 7.00 | 7.00 | 6.72 | 6.85 | 6.85 | -0.58% | 166,886 |
| May 28, 2025 | 6.72 | 7.10 | 6.72 | 6.89 | 6.89 | -2.13% | 97,750 |
| May 27, 2025 | 7.18 | 7.18 | 6.80 | 7.04 | 7.04 | - | 186,462 |
| May 23, 2025 | 6.82 | 7.27 | 6.82 | 7.04 | 7.04 | 2.77% | 54,377 |